Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0152 | 0.0152 | 0.0138 | 0.0138 | 0.0138 | 1,000 |
20 May 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
17 May 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
16 May 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
15 May 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
14 May 2024 | 0.0138 | 0.0138 | 0.0132 | 0.0132 | 0.0132 | - |
13 May 2024 | 0.0130 | 0.0130 | 0.0126 | 0.0126 | 0.0126 | - |
10 May 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
09 May 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
08 May 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
07 May 2024 | 0.0136 | 0.0144 | 0.0136 | 0.0144 | 0.0144 | - |
06 May 2024 | 0.0148 | 0.0148 | 0.0136 | 0.0136 | 0.0136 | - |
03 May 2024 | 0.0154 | 0.0154 | 0.0146 | 0.0146 | 0.0146 | - |
02 May 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
30 Apr 2024 | 0.0154 | 0.0154 | 0.0144 | 0.0144 | 0.0144 | - |
29 Apr 2024 | 0.0172 | 0.0172 | 0.0154 | 0.0154 | 0.0154 | - |
26 Apr 2024 | 0.0176 | 0.0176 | 0.0174 | 0.0174 | 0.0174 | - |
25 Apr 2024 | 0.0178 | 0.0178 | 0.0174 | 0.0174 | 0.0174 | - |
24 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
23 Apr 2024 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | - |
22 Apr 2024 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | - |
19 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
18 Apr 2024 | 0.0192 | 0.0192 | 0.0184 | 0.0184 | 0.0184 | 1,000 |
17 Apr 2024 | 0.0186 | 0.0186 | 0.0184 | 0.0184 | 0.0184 | - |
16 Apr 2024 | 0.0188 | 0.0188 | 0.0180 | 0.0180 | 0.0180 | - |
15 Apr 2024 | 0.0188 | 0.0188 | 0.0186 | 0.0186 | 0.0186 | - |
12 Apr 2024 | 0.0188 | 0.0188 | 0.0184 | 0.0184 | 0.0184 | - |
11 Apr 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
10 Apr 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
09 Apr 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
08 Apr 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
05 Apr 2024 | 0.0168 | 0.0170 | 0.0168 | 0.0170 | 0.0170 | - |
04 Apr 2024 | 0.0178 | 0.0178 | 0.0168 | 0.0168 | 0.0168 | - |
03 Apr 2024 | 0.0188 | 0.0188 | 0.0174 | 0.0176 | 0.0176 | - |
02 Apr 2024 | 0.0184 | 0.0188 | 0.0184 | 0.0188 | 0.0188 | - |
28 Mar 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
27 Mar 2024 | 0.0190 | 0.0198 | 0.0186 | 0.0198 | 0.0198 | - |
26 Mar 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
25 Mar 2024 | 0.0182 | 0.0182 | 0.0174 | 0.0174 | 0.0174 | - |
22 Mar 2024 | 0.0192 | 0.0192 | 0.0182 | 0.0182 | 0.0182 | - |
21 Mar 2024 | 0.0194 | 0.0194 | 0.0176 | 0.0176 | 0.0176 | - |
20 Mar 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
19 Mar 2024 | 0.0192 | 0.0192 | 0.0178 | 0.0178 | 0.0178 | - |
18 Mar 2024 | 0.0194 | 0.0194 | 0.0192 | 0.0192 | 0.0192 | - |
15 Mar 2024 | 0.0180 | 0.0186 | 0.0172 | 0.0186 | 0.0186 | - |
14 Mar 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | - |
13 Mar 2024 | 0.0204 | 0.0204 | 0.0184 | 0.0184 | 0.0184 | - |
12 Mar 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
11 Mar 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
08 Mar 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
07 Mar 2024 | 0.0198 | 0.0198 | 0.0192 | 0.0192 | 0.0192 | - |
06 Mar 2024 | 0.0204 | 0.0204 | 0.0196 | 0.0196 | 0.0196 | - |
05 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
04 Mar 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
01 Mar 2024 | 0.0210 | 0.0212 | 0.0210 | 0.0212 | 0.0212 | - |
29 Feb 2024 | 0.0216 | 0.0216 | 0.0204 | 0.0204 | 0.0204 | - |
28 Feb 2024 | 0.0222 | 0.0222 | 0.0208 | 0.0208 | 0.0208 | - |
27 Feb 2024 | 0.0228 | 0.0320 | 0.0228 | 0.0320 | 0.0320 | - |
26 Feb 2024 | 0.0214 | 0.0214 | 0.0198 | 0.0198 | 0.0198 | - |
23 Feb 2024 | 0.0228 | 0.0228 | 0.0208 | 0.0208 | 0.0208 | - |
22 Feb 2024 | 0.0208 | 0.0208 | 0.0202 | 0.0202 | 0.0202 | - |
21 Feb 2024 | 0.0208 | 0.0208 | 0.0196 | 0.0196 | 0.0196 | - |
20 Feb 2024 | 0.0214 | 0.0214 | 0.0204 | 0.0204 | 0.0204 | - |
19 Feb 2024 | 0.0224 | 0.0224 | 0.0220 | 0.0220 | 0.0220 | - |
16 Feb 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
15 Feb 2024 | 0.0240 | 0.0242 | 0.0240 | 0.0242 | 0.0242 | - |
14 Feb 2024 | 0.0234 | 0.0238 | 0.0234 | 0.0238 | 0.0238 | - |
13 Feb 2024 | 0.0246 | 0.0246 | 0.0240 | 0.0240 | 0.0240 | - |
12 Feb 2024 | 0.0260 | 0.0260 | 0.0248 | 0.0256 | 0.0256 | 1,350 |
09 Feb 2024 | 0.0250 | 0.0250 | 0.0246 | 0.0246 | 0.0246 | - |
08 Feb 2024 | 0.0254 | 0.0254 | 0.0250 | 0.0250 | 0.0250 | - |
07 Feb 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
06 Feb 2024 | 0.0274 | 0.0274 | 0.0254 | 0.0260 | 0.0260 | - |
05 Feb 2024 | 0.0260 | 0.0260 | 0.0258 | 0.0258 | 0.0258 | - |
02 Feb 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | - |
01 Feb 2024 | 0.0266 | 0.0266 | 0.0262 | 0.0262 | 0.0262 | - |
31 Jan 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
30 Jan 2024 | 0.0276 | 0.0276 | 0.0264 | 0.0264 | 0.0264 | - |
29 Jan 2024 | 0.0270 | 0.0270 | 0.0268 | 0.0268 | 0.0268 | - |
26 Jan 2024 | 0.0292 | 0.0292 | 0.0266 | 0.0268 | 0.0268 | - |
25 Jan 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
24 Jan 2024 | 0.0268 | 0.0270 | 0.0268 | 0.0270 | 0.0270 | - |
23 Jan 2024 | 0.0272 | 0.0272 | 0.0264 | 0.0264 | 0.0264 | - |
22 Jan 2024 | 0.0266 | 0.0270 | 0.0266 | 0.0270 | 0.0270 | - |
19 Jan 2024 | 0.0280 | 0.0280 | 0.0258 | 0.0262 | 0.0262 | - |
18 Jan 2024 | 0.0276 | 0.0276 | 0.0270 | 0.0270 | 0.0270 | - |
17 Jan 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
16 Jan 2024 | 0.0278 | 0.0278 | 0.0262 | 0.0262 | 0.0262 | - |
15 Jan 2024 | 0.0310 | 0.0310 | 0.0294 | 0.0294 | 0.0294 | - |
12 Jan 2024 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | - |
11 Jan 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
10 Jan 2024 | 0.0304 | 0.0512 | 0.0304 | 0.0512 | 0.0512 | 20,000 |
09 Jan 2024 | 0.0294 | 0.0298 | 0.0294 | 0.0298 | 0.0298 | - |
08 Jan 2024 | 0.0306 | 0.0306 | 0.0292 | 0.0292 | 0.0292 | - |
05 Jan 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
04 Jan 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
03 Jan 2024 | 0.0278 | 0.0292 | 0.0278 | 0.0292 | 0.0292 | - |
02 Jan 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | - |
29 Dec 2023 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
28 Dec 2023 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |